Orion Oyj (0M2N.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:10PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 33.55 | 33.55 | 480 |
| 23 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 47 |
| 22 Apr 2024 | 33.15 | 33.35 | 33.15 | 33.35 | 33.35 | 171 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 19 |
| 11 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 3 |
| 10 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 8 |
| 09 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 6 |
| 08 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 60 |
| 05 Apr 2024 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | 80 |
| 04 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 21 |
| 03 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 179 |
| 02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 131 |
| 28 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 168 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 34.10 | 34.40 | 34.10 | 34.40 | 34.40 | 111 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 77 |
| 21 Mar 2024 | 0.81 Dividend | |||||
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5 |
| 18 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 10 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 25 |
| 13 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 8 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 59 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 64 |
| 05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 64 |
| 04 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 41 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 404 |
| 28 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 61 |
| 27 Feb 2024 | 36.95 | 37.25 | 36.95 | 36.95 | 36.95 | 255 |
| 26 Feb 2024 | 37.65 | 37.75 | 37.65 | 37.65 | 37.65 | 163 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 71 |
| 20 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 109 |
| 19 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 39 |
| 16 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 80 |
| 15 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 14 |
| 14 Feb 2024 | 39.05 | 39.70 | 39.05 | 39.70 | 39.70 | 414 |
| 13 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 20 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 31 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 31 |
| 18 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 61 |
| 17 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1 |
| 16 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 93,688 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 42.65 | 42.70 | 42.65 | 42.70 | 42.70 | 6 |
| 11 Jan 2024 | 42.35 | 42.45 | 42.35 | 42.45 | 42.45 | 75 |
| 10 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 103 |
| 09 Jan 2024 | 42.15 | 42.15 | 41.75 | 41.75 | 41.75 | 51 |
| 08 Jan 2024 | 41.65 | 41.65 | 41.55 | 41.60 | 41.60 | 60 |
| 05 Jan 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 45 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1 |
| 02 Jan 2024 | 40.00 | 40.00 | 39.78 | 39.78 | 39.78 | 9 |
| 29 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 21 |
| 28 Dec 2023 | 39.25 | 39.25 | 39.17 | 39.17 | 39.17 | 110 |
| 27 Dec 2023 | 39.15 | 39.15 | 39.05 | 39.05 | 39.05 | 113 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 37.95 | 38.70 | 37.95 | 38.70 | 38.70 | 380 |
| 20 Dec 2023 | 38.20 | 38.35 | 38.20 | 38.35 | 38.35 | 290 |
| 19 Dec 2023 | 37.60 | 37.60 | 37.55 | 37.55 | 37.55 | 12 |
| 18 Dec 2023 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | 302 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 9 |
| 13 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 26 |
| 12 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 81 |
| 11 Dec 2023 | 37.15 | 37.35 | 37.00 | 37.10 | 37.10 | 79 |
| 08 Dec 2023 | 36.45 | 36.60 | 36.45 | 36.50 | 36.50 | 526 |
| 07 Dec 2023 | 36.00 | 36.25 | 35.95 | 36.25 | 36.25 | 106 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 36.30 | 36.30 | 36.05 | 36.05 | 36.05 | 141 |
| 04 Dec 2023 | 36.65 | 36.65 | 36.15 | 36.20 | 36.20 | 108 |
| 01 Dec 2023 | 36.75 | 36.75 | 36.40 | 36.40 | 36.40 | 6 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.